KDDL Limited (NSE:KDDL)
India · Delayed Price · Currency is INR 3,900.00
-12.20 (-0.31%)
Sep 10, 2026, 3:29 PM IST
NSE:KDDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 3,905.50 | 3,960.00 | 3,876.00 | 3,901.00 | - | -0.29% | 12,614 |
| Sep 9, 2026 | 3,965.00 | 4,000.00 | 3,875.50 | 3,912.20 | 3,912.20 | -1.35% | 47,930 |
| Sep 8, 2026 | 3,990.90 | 4,013.70 | 3,940.10 | 3,965.70 | 3,965.70 | -0.46% | 22,322 |
| Sep 7, 2026 | 3,900.00 | 4,025.00 | 3,900.00 | 3,991.90 | 3,983.90 | 2.07% | 46,216 |
| Sep 4, 2026 | 3,864.90 | 3,963.00 | 3,864.90 | 3,911.00 | 3,903.16 | 1.44% | 25,376 |
| Sep 3, 2026 | 3,852.30 | 3,950.00 | 3,836.00 | 3,855.30 | 3,847.57 | 0.06% | 17,047 |
| Sep 2, 2026 | 3,877.40 | 3,927.80 | 3,838.80 | 3,852.90 | 3,845.18 | -0.63% | 17,464 |
| Sep 1, 2026 | 3,921.00 | 3,968.80 | 3,820.10 | 3,877.40 | 3,869.63 | -1.33% | 20,428 |
| Aug 31, 2026 | 3,900.40 | 3,992.20 | 3,882.50 | 3,929.60 | 3,921.72 | -0.19% | 14,881 |
| Aug 28, 2026 | 3,949.00 | 3,972.40 | 3,921.90 | 3,936.90 | 3,929.01 | -0.26% | 12,866 |
| Aug 27, 2026 | 4,033.50 | 4,063.80 | 3,921.50 | 3,947.20 | 3,939.29 | 0.15% | 59,602 |
| Aug 26, 2026 | 3,924.60 | 4,045.00 | 3,910.50 | 3,941.10 | 3,933.20 | 0.42% | 36,228 |
| Aug 25, 2026 | 3,900.00 | 4,011.50 | 3,855.30 | 3,924.60 | 3,916.73 | 1.97% | 71,886 |
| Aug 24, 2026 | 4,017.70 | 4,017.70 | 3,815.80 | 3,848.70 | 3,840.99 | -3.91% | 170,386 |
| Aug 21, 2026 | 3,934.20 | 4,078.90 | 3,510.00 | 4,005.40 | 3,997.37 | 1.59% | 352,972 |
| Aug 20, 2026 | 3,950.10 | 4,000.00 | 3,910.00 | 3,942.70 | 3,934.80 | -0.19% | 17,812 |
| Aug 19, 2026 | 4,099.60 | 4,099.60 | 3,925.10 | 3,950.10 | 3,942.18 | -3.50% | 20,927 |
| Aug 18, 2026 | 4,081.90 | 4,128.50 | 4,010.10 | 4,093.50 | 4,085.30 | 0.22% | 26,917 |
| Aug 17, 2026 | 3,930.20 | 4,097.00 | 3,866.00 | 4,084.60 | 4,076.41 | 3.93% | 28,783 |
| Aug 14, 2026 | 3,928.10 | 3,949.90 | 3,870.20 | 3,930.20 | 3,922.32 | -0.40% | 20,113 |
| Aug 13, 2026 | 3,859.90 | 3,970.00 | 3,859.90 | 3,945.90 | 3,937.99 | 2.47% | 22,301 |
| Aug 12, 2026 | 3,842.20 | 3,885.00 | 3,790.90 | 3,850.60 | 3,842.88 | 0.22% | 28,584 |
| Aug 11, 2026 | 3,865.00 | 3,971.20 | 3,828.50 | 3,842.20 | 3,834.50 | 0.17% | 41,293 |
| Aug 10, 2026 | 3,874.90 | 4,021.80 | 3,810.50 | 3,835.80 | 3,828.11 | -0.21% | 53,094 |
| Aug 7, 2026 | 3,699.80 | 3,863.60 | 3,688.80 | 3,843.90 | 3,836.20 | 3.72% | 53,669 |
| Aug 6, 2026 | 3,695.00 | 3,799.00 | 3,654.50 | 3,706.10 | 3,698.67 | 0.05% | 57,633 |
| Aug 5, 2026 | 3,750.00 | 4,155.50 | 3,652.90 | 3,704.40 | 3,696.98 | 1.41% | 492,163 |
| Aug 4, 2026 | 3,526.00 | 3,750.80 | 3,480.50 | 3,652.80 | 3,645.48 | 5.47% | 158,177 |
| Aug 3, 2026 | 3,318.50 | 3,495.00 | 3,272.70 | 3,463.20 | 3,456.26 | 4.88% | 54,531 |
| Jul 31, 2026 | 3,234.80 | 3,345.50 | 3,190.00 | 3,302.00 | 3,295.38 | 3.45% | 29,055 |
| Jul 30, 2026 | 3,145.40 | 3,230.60 | 3,118.00 | 3,191.80 | 3,185.40 | 2.14% | 14,594 |
| Jul 29, 2026 | 3,141.40 | 3,167.20 | 3,095.70 | 3,124.90 | 3,118.64 | 0.01% | 8,614 |
| Jul 28, 2026 | 3,117.00 | 3,145.00 | 3,087.40 | 3,124.70 | 3,118.44 | 0.18% | 7,359 |
| Jul 27, 2026 | 3,182.20 | 3,219.90 | 3,070.00 | 3,119.00 | 3,112.75 | -0.52% | 11,663 |
| Jul 24, 2026 | 3,094.00 | 3,159.00 | 3,045.00 | 3,135.20 | 3,128.92 | 1.30% | 14,325 |
| Jul 23, 2026 | 3,080.10 | 3,156.60 | 3,080.10 | 3,094.90 | 3,088.70 | -0.09% | 7,099 |
| Jul 22, 2026 | 3,176.20 | 3,184.40 | 3,081.10 | 3,097.60 | 3,091.39 | -2.47% | 12,694 |
| Jul 21, 2026 | 3,222.90 | 3,222.90 | 3,152.00 | 3,176.20 | 3,169.83 | -0.46% | 4,563 |
| Jul 20, 2026 | 3,186.80 | 3,260.00 | 3,166.50 | 3,191.00 | 3,184.61 | 0.13% | 9,942 |
| Jul 17, 2026 | 3,257.10 | 3,257.10 | 3,140.00 | 3,186.80 | 3,180.41 | -2.16% | 13,085 |
| Jul 16, 2026 | 3,221.00 | 3,305.20 | 3,220.10 | 3,257.10 | 3,250.57 | 0.90% | 13,240 |
| Jul 15, 2026 | 3,315.00 | 3,315.00 | 3,215.10 | 3,227.90 | 3,221.43 | -1.15% | 14,524 |
| Jul 14, 2026 | 3,275.50 | 3,357.60 | 3,248.90 | 3,265.60 | 3,259.06 | -2.90% | 13,011 |
| Jul 13, 2026 | 3,250.00 | 3,390.00 | 3,185.00 | 3,363.20 | 3,356.46 | 3.44% | 38,936 |
| Jul 10, 2026 | 3,225.00 | 3,276.00 | 3,168.40 | 3,251.20 | 3,244.68 | 2.04% | 16,242 |
| Jul 9, 2026 | 3,057.20 | 3,230.70 | 3,057.20 | 3,186.30 | 3,179.91 | 4.22% | 20,817 |
| Jul 8, 2026 | 3,128.00 | 3,150.00 | 3,027.10 | 3,057.20 | 3,051.07 | -2.25% | 15,628 |
| Jul 7, 2026 | 3,240.00 | 3,240.00 | 3,105.10 | 3,127.60 | 3,121.33 | -1.94% | 22,338 |
| Jul 6, 2026 | 3,200.00 | 3,279.80 | 3,174.00 | 3,189.40 | 3,183.01 | -1.68% | 15,255 |
| Jul 3, 2026 | 3,265.00 | 3,292.10 | 3,213.30 | 3,244.00 | 3,237.50 | -1.13% | 14,743 |